Knowles Corporation (KN)
16.54
-0.03 (-0.18%)
At close: Feb 28, 2025, 3:59 PM
16.59
0.30%
After-hours: Feb 28, 2025, 07:00 PM EST
KN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 16.47 | 16.77 | 16.36 | 16.59 | 0.02 | 0.12% | 1,202,209 |
| Feb 27, 2025 | 17.03 | 17.18 | 16.54 | 16.57 | -0.46 | -2.70% | 1,422,922 |
| Feb 26, 2025 | 17.29 | 17.45 | 16.95 | 17.03 | -0.24 | -1.39% | 763,945 |
| Feb 25, 2025 | 17.47 | 17.68 | 17.24 | 17.27 | -0.24 | -1.37% | 1,055,800 |
| Feb 24, 2025 | 17.64 | 17.78 | 17.45 | 17.51 | -0.07 | -0.40% | 723,500 |
| Feb 21, 2025 | 18.05 | 18.20 | 17.50 | 17.58 | -0.26 | -1.46% | 1,038,900 |
| Feb 20, 2025 | 17.96 | 18.06 | 17.76 | 17.84 | -0.22 | -1.22% | 519,445 |
| Feb 19, 2025 | 18.32 | 18.53 | 18.06 | 18.06 | -0.28 | -1.53% | 1,057,937 |
| Feb 18, 2025 | 18.28 | 18.74 | 18.06 | 18.34 | 0.05 | 0.27% | 1,033,500 |
| Feb 14, 2025 | 16.70 | 18.65 | 16.14 | 18.29 | 0.04 | 0.22% | 1,607,800 |
| Feb 13, 2025 | 18.05 | 18.26 | 18.02 | 18.25 | 0.18 | 1.00% | 940,641 |
| Feb 12, 2025 | 17.97 | 18.24 | 17.83 | 18.07 | -0.24 | -1.31% | 695,101 |
| Feb 11, 2025 | 18.04 | 18.56 | 18.04 | 18.31 | 0.10 | 0.55% | 613,914 |
| Feb 10, 2025 | 18.35 | 18.41 | 18.18 | 18.21 | -0.01 | -0.05% | 873,200 |
| Feb 7, 2025 | 18.55 | 18.62 | 18.09 | 18.22 | -0.34 | -1.83% | 623,200 |
| Feb 6, 2025 | 18.79 | 18.94 | 18.48 | 18.56 | -0.21 | -1.12% | 685,647 |
| Feb 5, 2025 | 18.67 | 18.86 | 18.54 | 18.77 | 0.24 | 1.30% | 574,844 |
| Feb 4, 2025 | 18.21 | 18.65 | 18.17 | 18.53 | 0.26 | 1.42% | 460,838 |
| Feb 3, 2025 | 18.45 | 18.60 | 18.14 | 18.27 | -0.66 | -3.49% | 542,708 |
| Jan 31, 2025 | 18.94 | 19.33 | 18.87 | 18.93 | -0.02 | -0.11% | 731,827 |
| Jan 30, 2025 | 19.35 | 19.43 | 18.91 | 18.95 | -0.15 | -0.79% | 583,741 |
| Jan 29, 2025 | 19.27 | 19.44 | 19.07 | 19.10 | -0.16 | -0.83% | 630,410 |
| Jan 28, 2025 | 19.20 | 19.40 | 18.95 | 19.26 | -0.01 | -0.05% | 618,024 |
| Jan 27, 2025 | 19.66 | 19.85 | 19.20 | 19.27 | -0.68 | -3.41% | 794,200 |
| Jan 24, 2025 | 20.31 | 20.36 | 19.86 | 19.95 | -0.47 | -2.30% | 563,200 |
| Jan 23, 2025 | 20.09 | 20.43 | 19.97 | 20.42 | 0.08 | 0.39% | 525,500 |
| Jan 22, 2025 | 20.61 | 20.81 | 20.32 | 20.34 | -0.24 | -1.17% | 552,800 |
| Jan 21, 2025 | 20.56 | 20.77 | 20.45 | 20.58 | 0.21 | 1.03% | 434,600 |
| Jan 17, 2025 | 20.31 | 20.45 | 20.17 | 20.37 | 0.37 | 1.85% | 397,600 |
| Jan 16, 2025 | 20.10 | 20.17 | 19.92 | 20.00 | -0.03 | -0.15% | 445,620 |
| Jan 15, 2025 | 20.00 | 20.17 | 19.67 | 20.03 | 0.45 | 2.30% | 457,100 |
| Jan 14, 2025 | 19.46 | 19.76 | 19.38 | 19.58 | 0.25 | 1.29% | 339,918 |
| Jan 13, 2025 | 19.08 | 19.39 | 19.03 | 19.33 | -0.11 | -0.57% | 349,900 |
| Jan 10, 2025 | 19.50 | 19.74 | 19.28 | 19.44 | -0.50 | -2.51% | 487,200 |
| Jan 8, 2025 | 20.03 | 20.08 | 19.67 | 19.94 | -0.34 | -1.68% | 520,603 |
| Jan 7, 2025 | 20.60 | 20.86 | 20.19 | 20.28 | -0.15 | -0.73% | 1,143,001 |
| Jan 6, 2025 | 20.31 | 20.74 | 20.27 | 20.43 | 0.16 | 0.79% | 564,045 |
| Jan 3, 2025 | 20.12 | 20.29 | 19.95 | 20.27 | 0.26 | 1.30% | 328,400 |
| Jan 2, 2025 | 20.09 | 20.28 | 19.82 | 20.01 | 0.08 | 0.40% | 359,200 |
| Dec 31, 2024 | 20.00 | 20.18 | 19.89 | 19.93 | 0.00 | 0.00% | 355,923 |
| Dec 30, 2024 | 19.73 | 20.13 | 19.55 | 19.93 | -0.05 | -0.25% | 525,235 |
| Dec 27, 2024 | 20.01 | 20.22 | 19.78 | 19.98 | -0.20 | -0.99% | 454,900 |
| Dec 26, 2024 | 19.79 | 20.18 | 19.77 | 20.18 | 0.27 | 1.36% | 394,110 |
| Dec 24, 2024 | 19.79 | 19.93 | 19.68 | 19.91 | 0.15 | 0.76% | 283,100 |
| Dec 23, 2024 | 19.29 | 19.80 | 19.29 | 19.76 | 0.36 | 1.86% | 557,930 |
| Dec 20, 2024 | 19.30 | 19.83 | 19.30 | 19.40 | -0.14 | -0.72% | 2,418,000 |
| Dec 19, 2024 | 19.38 | 19.64 | 19.28 | 19.54 | 0.31 | 1.61% | 989,216 |
| Dec 18, 2024 | 19.93 | 20.20 | 19.06 | 19.23 | -0.51 | -2.58% | 1,295,300 |
| Dec 17, 2024 | 20.09 | 20.28 | 19.72 | 19.74 | -0.49 | -2.42% | 728,647 |
| Dec 16, 2024 | 19.85 | 20.49 | 19.76 | 20.23 | 0.41 | 2.07% | 885,900 |